Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hms Hlds Cp (NQ: HMSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 34.89 35.12 34.27 34.46 576,280 -0.43(-1.23%)
Aug 30, 2012 34.89 34.95 34.46 34.89 454,044 -0.12(-0.34%)
Aug 29, 2012 34.64 35.18 34.31 35.01 405,476 +0.93(+2.73%)
Aug 27, 2012 33.80 34.59 33.79 34.08 816,891 +0.16(+0.47%)
Aug 24, 2012 33.69 34.22 31.91 33.92 3,138,532 -1.34(-3.80%)
Aug 23, 2012 35.12 35.29 34.73 35.26 765,466 +0.18(+0.51%)
Aug 22, 2012 35.84 35.97 34.73 35.08 1,493,467 -0.89(-2.47%)
Aug 21, 2012 36.86 37.00 35.90 35.97 957,426 -0.64(-1.75%)
Aug 20, 2012 36.22 36.69 35.94 36.61 692,790 +0.41(+1.13%)
Aug 17, 2012 36.27 36.37 35.95 36.20 669,396 -0.00(-0.01%)
Aug 16, 2012 36.52 36.78 36.13 36.20 586,111 -0.43(-1.16%)
Aug 15, 2012 36.78 37.19 36.50 36.63 478,242 -0.08(-0.22%)
Aug 14, 2012 36.36 37.10 36.21 36.71 798,402 +0.54(+1.49%)
Aug 13, 2012 36.25 36.97 35.54 36.17 995,072 +0.27(+0.75%)
Aug 10, 2012 35.68 36.06 35.00 35.90 584,393 +0.27(+0.76%)
Aug 09, 2012 35.63 36.35 35.28 35.63 605,137 -0.14(-0.39%)
Aug 08, 2012 34.88 36.12 34.55 35.77 794,765 +0.82(+2.35%)
Aug 07, 2012 34.77 35.31 34.55 34.95 727,201 +0.21(+0.60%)
Aug 06, 2012 34.70 35.00 34.35 34.74 601,715 +0.21(+0.61%)
Aug 03, 2012 34.38 34.98 34.22 34.53 866,725 +0.40(+1.17%)
Aug 02, 2012 33.09 34.25 33.06 34.13 587,860 +0.53(+1.58%)
Aug 01, 2012 34.33 34.90 33.29 33.60 811,006 -0.81(-2.35%)
Jul 31, 2012 34.44 35.00 34.33 34.41 1,003,202 -0.02(-0.06%)
Jul 30, 2012 35.07 35.51 34.14 34.43 968,706 +0.08(+0.23%)
Jul 27, 2012 31.75 35.98 31.75 34.35 2,178,564 +2.78(+8.81%)
Jul 26, 2012 31.13 31.65 30.68 31.57 643,947 +0.85(+2.77%)
Jul 25, 2012 31.01 31.11 30.35 30.72 728,417 -0.14(-0.45%)
Jul 24, 2012 31.50 31.85 30.69 30.86 623,864 -0.68(-2.16%)
Jul 23, 2012 31.04 31.64 31.00 31.54 396,923 -0.07(-0.22%)
Jul 20, 2012 31.74 31.91 31.35 31.61 531,665 -0.26(-0.82%)
Jul 19, 2012 32.00 32.23 31.73 31.87 373,143 -0.14(-0.44%)
Jul 18, 2012 32.19 32.42 31.85 32.01 463,534 -0.24(-0.74%)
Jul 17, 2012 32.14 32.44 31.61 32.25 637,777 +0.43(+1.35%)
Jul 16, 2012 33.00 33.00 31.62 31.82 1,001,254 -1.16(-3.52%)
Jul 13, 2012 33.35 33.51 32.94 32.98 722,824 -0.34(-1.02%)
Jul 12, 2012 33.23 33.51 32.67 33.32 1,001,462 -0.08(-0.24%)
Jul 11, 2012 33.18 34.36 32.89 33.40 1,134,464 -0.87(-2.54%)
Jul 10, 2012 34.76 34.83 34.15 34.27 778,602 -0.23(-0.67%)
Jul 09, 2012 33.83 34.54 33.55 34.50 505,348 +0.67(+1.98%)
Jul 06, 2012 33.75 34.34 33.58 33.83 344,693 -0.33(-0.97%)
Jul 05, 2012 33.60 34.35 33.46 34.16 590,901 +0.38(+1.12%)
Jul 03, 2012 33.77 33.88 33.17 33.78 590,938 +0.17(+0.51%)
Jul 02, 2012 33.85 33.88 32.86 33.61 1,036,364 +0.30(+0.90%)
Jun 29, 2012 32.38 33.59 31.95 33.31 1,285,040 +1.56(+4.91%)
Jun 28, 2012 27.58 34.20 27.41 31.75 6,154,628 +3.96(+14.25%)
Jun 27, 2012 27.47 27.92 27.32 27.79 545,646 +0.47(+1.72%)
Jun 26, 2012 27.89 27.89 27.25 27.32 1,011,844 -0.38(-1.37%)
Jun 25, 2012 28.01 28.34 27.58 27.70 577,964 -0.59(-2.09%)
Jun 22, 2012 28.08 28.35 28.04 28.29 1,167,700 +0.25(+0.89%)
Jun 21, 2012 28.37 28.48 27.88 28.04 661,280 -0.44(-1.54%)
Jun 20, 2012 28.61 28.75 28.27 28.48 664,802 -0.10(-0.35%)
Jun 19, 2012 28.44 29.00 28.19 28.58 797,913 +0.12(+0.42%)
Jun 18, 2012 27.54 28.48 27.37 28.46 619,561 +0.79(+2.86%)
Jun 15, 2012 27.95 28.07 27.26 27.67 1,349,877 -0.41(-1.46%)
Jun 14, 2012 27.43 28.11 27.43 28.08 749,329 +0.58(+2.11%)
Jun 13, 2012 27.49 27.75 27.16 27.50 614,431 +0.08(+0.29%)
Jun 12, 2012 27.64 27.64 27.06 27.42 706,751 -0.03(-0.11%)
Jun 11, 2012 28.24 28.35 27.44 27.45 662,348 -0.56(-2.00%)
Jun 08, 2012 27.79 28.19 27.54 28.01 736,959 +0.12(+0.43%)
Jun 07, 2012 28.38 28.40 27.83 27.89 490,657 -0.13(-0.46%)
Jun 06, 2012 27.62 28.26 27.62 28.02 777,598 +0.49(+1.78%)
Jun 05, 2012 26.47 27.57 26.33 27.53 1,134,453 +0.90(+3.38%)
Jun 04, 2012 26.51 26.98 26.32 26.63 740,230 +0.15(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.